Metronic Global Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-01	0.020	0.020	0.020	0.020	0.020	267,500
2023-02-28	0.020	0.025	0.020	0.020	0.020	42,648,102
2023-02-27	0.020	0.025	0.020	0.020	0.020	3,845,200
2023-02-24	0.020	0.025	0.020	0.020	0.020	1,360,500
2023-02-23	0.020	0.025	0.020	0.025	0.025	611,100
2023-02-22	0.020	0.025	0.020	0.020	0.020	2,392,100
2023-02-21	0.020	0.025	0.020	0.020	0.020	1,190,900
2023-02-20	0.020	0.025	0.020	0.025	0.025	1,622,100
2023-02-17	0.020	0.025	0.020	0.020	0.020	2,635,400
2023-02-16	0.025	0.025	0.020	0.020	0.020	1,278,000
2023-02-15	0.020	0.025	0.020	0.020	0.020	9,110,800
2023-02-14	0.025	0.025	0.020	0.025	0.025	273,300
2023-02-13	0.020	0.025	0.020	0.020	0.020	3,860,300
2023-02-10	0.025	0.025	0.020	0.025	0.025	2,385,500
2023-02-09	0.020	0.025	0.020	0.020	0.020	3,844,000
2023-02-08	0.025	0.025	0.020	0.025	0.025	1,678,000
2023-02-07	0.020	0.025	0.020	0.020	0.020	1,674,800
2023-02-03	0.025	0.025	0.020	0.025	0.025	1,433,500
2023-02-02	0.020	0.025	0.020	0.025	0.025	517,200
2023-01-31	0.025	0.025	0.020	0.025	0.025	725,400
2023-01-30	0.025	0.025	0.020	0.025	0.025	512,700
2023-01-27	0.020	0.025	0.020	0.025	0.025	2,183,200
2023-01-26	0.020	0.025	0.020	0.020	0.020	1,843,900
2023-01-25	0.025	0.025	0.020	0.025	0.025	826,000
2023-01-20	0.020	0.025	0.020	0.025	0.025	946,700
2023-01-19	0.025	0.025	0.020	0.020	0.020	376,800
2023-01-18	0.020	0.025	0.020	0.020	0.020	256,900
2023-01-17	0.020	0.025	0.020	0.025	0.025	1,441,200
2023-01-16	0.020	0.025	0.020	0.025	0.025	2,613,600
2023-01-13	0.020	0.025	0.020	0.020	0.020	1,999,700
2023-01-12	0.025	0.025	0.020	0.020	0.020	999,400
2023-01-11	0.020	0.025	0.020	0.020	0.020	1,883,300
2023-01-10	0.025	0.025	0.020	0.025	0.025	5,209,300
2023-01-09	0.020	0.025	0.020	0.025	0.025	1,095,100
2023-01-06	0.020	0.025	0.015	0.020	0.020	2,856,800
2023-01-05	0.020	0.025	0.020	0.020	0.020	2,878,800
2023-01-04	0.025	0.025	0.020	0.020	0.020	3,139,500
2023-01-03	0.020	0.025	0.020	0.020	0.020	7,847,000
2022-12-30	0.020	0.025	0.020	0.020	0.020	1,009,300
2022-12-29	0.020	0.025	0.020	0.020	0.020	11,648,300
2022-12-28	0.025	0.025	0.020	0.020	0.020	18,139,699
2022-12-27	0.020	0.025	0.015	0.020	0.020	135,479,500
2022-12-23	0.020	0.025	0.020	0.025	0.025	1,319,600
2022-12-22	0.020	0.025	0.020	0.020	0.020	1,243,900
2022-12-21	0.025	0.025	0.020	0.020	0.020	2,743,400
2022-12-20	0.020	0.025	0.020	0.025	0.025	1,023,100
2022-12-19	0.025	0.025	0.020	0.020	0.020	600,400
2022-12-16	0.020	0.025	0.020	0.025	0.025	4,830,200
2022-12-15	0.025	0.025	0.020	0.020	0.020	1,622,000
2022-12-14	0.020	0.025	0.020	0.025	0.025	774,400
2022-12-13	0.025	0.025	0.020	0.025	0.025	2,093,700
2022-12-12	0.020	0.025	0.020	0.020	0.020	3,536,200
2022-12-09	0.025	0.025	0.020	0.025	0.025	5,297,800
2022-12-08	0.025	0.025	0.020	0.025	0.025	2,914,100
2022-12-07	0.025	0.025	0.020	0.025	0.025	22,827,301
2022-12-06	0.025	0.030	0.020	0.020	0.020	239,901,500
2022-12-05	0.020	0.025	0.020	0.025	0.025	2,462,900
2022-12-02	0.020	0.025	0.020	0.020	0.020	2,847,300
2022-12-01	0.025	0.025	0.020	0.020	0.020	1,229,000
2022-11-30	0.020	0.025	0.020	0.025	0.025	2,361,100

← NewerPage 16 of 21 · 1,235 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.